Dolphin Entertainment, Inc. (DLPN) Charts

$1.28

$0.1 (8.48%)
Last update: 01:00 PM EST
Day's range
$1.16
Day's range
$1.32

5 DAY PERFORMANCE

+15.32%

1 MONTH PERFORMANCE

+8.47%

3 MONTH PERFORMANCE

+34.74%

6 MONTH PERFORMANCE

-1.54%

YEAR-TO-DATE PERFORMANCE

+19.63%

1 YEAR PERFORMANCE

-20.99%

Dolphin Entertainment, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $1.18 $1.28 (8.47%) $1.32 $1.16 77.90 K $14.29 M
07/02/2025 $1.11 $1.18 (6.31%) $1.18 $1.10 22.40 K $13.17 M
07/01/2025 $1.15 $1.11 (-3.48%) $1.15 $1.10 40.03 K $12.39 M
06/30/2025 $1.10 $1.15 (4.55%) $1.15 $1.10 9.58 K $12.84 M
06/27/2025 $1.13 $1.10 (-2.65%) $1.13 $1.10 4.40 K $12.28 M
06/26/2025 $1.09 $1.12 (2.75%) $1.13 $1.09 5.90 K $12.50 M
06/25/2025 $1.11 $1.13 (1.8%) $1.24 $1.07 35.01 K $12.61 M
06/24/2025 $1.14 $1.16 (1.75%) $1.20 $1.10 20.31 K $12.95 M
06/23/2025 $1.10 $1.10 (0%) $1.17 $1.08 22.00 K $12.28 M
06/20/2025 $1.11 $1.10 (-0.9%) $1.15 $1.08 21.71 K $12.28 M
06/18/2025 $1.09 $1.13 (3.67%) $1.14 $1.09 13.80 K $12.61 M
06/17/2025 $1.08 $1.09 (0.93%) $1.13 $1.08 16.54 K $12.17 M
06/16/2025 $1.10 $1.13 (2.73%) $1.19 $1.10 17.24 K $12.61 M
06/13/2025 $1.10 $1.12 (1.82%) $1.23 $1.08 57.20 K $12.50 M
06/12/2025 $1.21 $1.20 (-0.83%) $1.22 $1.18 17.14 K $13.39 M
06/11/2025 $1.18 $1.22 (3.39%) $1.28 $1.13 95.61 K $13.62 M
06/10/2025 $1.16 $1.20 (3.45%) $1.22 $1.14 38.81 K $13.39 M
06/09/2025 $1.20 $1.17 (-2.5%) $1.20 $1.17 11.43 K $13.06 M
06/06/2025 $1.16 $1.18 (1.72%) $1.20 $1.15 18.19 K $13.17 M
06/05/2025 $1.10 $1.16 (5.45%) $1.17 $1.05 42.21 K $12.95 M
06/04/2025 $1.05 $1.14 (8.57%) $1.14 $1.05 82.64 K $12.72 M
06/03/2025 $1.03 $1.05 (1.94%) $1.06 $1.03 9.00 K $11.72 M
06/02/2025 $1.05 $1.05 (0%) $1.07 $1.03 20.00 K $11.72 M
05/30/2025 $1.08 $1.07 (-0.93%) $1.08 $1.03 13.39 K $11.94 M
05/29/2025 $1.11 $1.07 (-3.6%) $1.11 $1.05 17.80 K $11.94 M
05/28/2025 $1.08 $1.10 (1.85%) $1.11 $1.08 14.20 K $12.28 M
05/27/2025 $1.09 $1.08 (-0.92%) $1.12 $1.07 16.30 K $12.05 M
05/23/2025 $1.07 $1.08 (0.93%) $1.08 $1.04 16.54 K $12.05 M
05/22/2025 $1.07 $1.09 (1.87%) $1.12 $1.04 13.61 K $12.17 M
05/21/2025 $1.19 $1.08 (-9.24%) $1.19 $1.05 47.61 K $12.05 M
05/20/2025 $1.12 $1.09 (-2.68%) $1.25 $1.08 123.14 K $12.17 M
05/19/2025 $1.08 $1.10 (1.85%) $1.15 $1.06 41.62 K $12.28 M
05/16/2025 $1.04 $1.07 (2.88%) $1.10 $1.02 31.20 K $11.94 M
05/15/2025 $1.06 $1.05 (-0.94%) $1.07 $1.04 9.20 K $11.72 M
05/14/2025 $1.00 $1.04 (4%) $1.06 $1.00 24.53 K $11.61 M
05/13/2025 $1.00 $1.02 (2%) $1.03 $1.00 62.27 K $11.39 M
05/12/2025 $1.09 $1.00 (-8.26%) $1.09 $1.00 34.50 K $11.16 M
05/09/2025 $1.04 $1.09 (4.81%) $1.09 $1.04 10.20 K $12.17 M
05/08/2025 $1.06 $1.08 (1.89%) $1.08 $1.03 10.40 K $12.05 M
05/07/2025 $1.05 $1.06 (0.95%) $1.09 $1.00 20.44 K $11.83 M
05/06/2025 $1.12 $1.08 (-3.57%) $1.12 $1.05 10.20 K $12.05 M
05/05/2025 $1.10 $1.12 (1.82%) $1.14 $1.08 14.80 K $12.50 M
05/02/2025 $1.14 $1.13 (-0.88%) $1.16 $1.08 10.64 K $12.61 M
05/01/2025 $1.09 $1.12 (2.75%) $1.12 $1.09 8.93 K $12.50 M
04/30/2025 $1.08 $1.07 (-0.93%) $1.14 $1.06 10.05 K $11.94 M
04/29/2025 $1.06 $1.09 (2.83%) $1.13 $1.06 7.71 K $12.17 M
04/28/2025 $1.10 $1.11 (0.91%) $1.14 $1.09 8.70 K $12.39 M
04/25/2025 $1.06 $1.09 (2.83%) $1.09 $1.05 11.10 K $12.17 M
04/24/2025 $0.99 $1.07 (8.08%) $1.08 $0.99 25.24 K $11.94 M
04/23/2025 $1.00 $1.01 (1%) $1.03 $0.99 13.73 K $11.27 M
04/22/2025 $1.02 $1.00 (-1.96%) $1.02 $0.99 9.30 K $11.16 M
04/21/2025 $1.05 $1.02 (-2.86%) $1.05 $0.98 19.40 K $11.39 M
04/17/2025 $1.02 $1.02 (0%) $1.02 $1.00 4.10 K $11.39 M
04/16/2025 $1.02 $1.02 (0%) $1.07 $1.00 18.40 K $11.39 M
04/15/2025 $1.06 $1.03 (-2.83%) $1.08 $1.01 5.63 K $11.50 M
04/14/2025 $1.01 $1.03 (1.98%) $1.07 $1.00 13.85 K $11.50 M
04/11/2025 $0.96 $1.03 (7.29%) $1.06 $0.96 25.60 K $11.50 M
04/10/2025 $0.95 $1.00 (5.26%) $1.00 $0.95 29.10 K $11.16 M
04/09/2025 $0.88 $1.00 (14.23%) $1.00 $0.88 67.07 K $11.16 M
04/08/2025 $0.94 $0.87 (-6.68%) $0.94 $0.75 32.11 K $9.77 M
04/07/2025 $0.90 $0.87 (-3.44%) $0.98 $0.87 39.93 K $9.72 M